1,420.47
-24.1359(-1.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,422.49 | 1,420.47 | 1,420.47 | 1,422.59 | 1,407.8 | 189 |
| December 03, 2025 | 1,463.53 | 1,444.61 | 1,444.61 | 1,463.53 | 1,444.61 | 110 |
| December 02, 2025 | 1,486.6 | 1,457.04 | 1,457.04 | 1,486.6 | 1,454.28 | 23 |
| December 01, 2025 | 1,440.14 | 1,474.56 | 1,474.56 | 1,483.42 | 1,440.14 | 13 |
| November 28, 2025 | 1,486 | 1,475.9 | 1,475.9 | 1,486 | 1,472 | 62 |
| November 26, 2025 | 1,492.25 | 1,477.27 | 1,480.51 | 1,505.02 | 1,477.27 | 104 |
| November 25, 2025 | 1,482.7 | 1,498.18 | 1,498.18 | 1,524.69 | 1,482.7 | 31 |
| November 24, 2025 | 1,450.38 | 1,466.01 | 1,462.41 | 1,470.15 | 1,445.02 | 261 |
| November 21, 2025 | 1,387.26 | 1,387.26 | 1,387.26 | 1,387.26 | 1,387.26 | 0 |
| November 20, 2025 | 1,399.17 | 1,396.64 | 1,396.64 | 1,399.17 | 1,396.64 | 4 |
| November 19, 2025 | 1,383.13 | 1,393.99 | 1,393.99 | 1,398.92 | 1,383.13 | 167 |
| November 18, 2025 | 1,365.28 | 1,383.13 | 1,383.13 | 1,383.13 | 1,365.28 | 146 |
| November 17, 2025 | 1,395.83 | 1,398.21 | 1,398.21 | 1,398.21 | 1,395.83 | 53 |
| November 14, 2025 | 1,383.97 | 1,395.83 | 1,395.83 | 1,396.28 | 1,382.3 | 49 |
| November 13, 2025 | 1,447.7 | 1,452.35 | 1,452.35 | 1,456.69 | 1,447.7 | 32 |
| November 12, 2025 | 1,458.66 | 1,465.41 | 1,465.41 | 1,465.41 | 1,458.66 | 108 |
| November 11, 2025 | 1,446.14 | 1,444.71 | 1,444.71 | 1,455.05 | 1,444.71 | 9 |
| November 10, 2025 | 1,426.08 | 1,426.62 | 1,426.62 | 1,436.14 | 1,426.08 | 10 |
| November 07, 2025 | 1,430 | 1,415.31 | 1,430.37 | 1,430.36 | 1,384.65 | 45 |
| November 06, 2025 | 1,438.47 | 1,434.99 | 1,434.99 | 1,438.47 | 1,434.99 | 1 |
| November 05, 2025 | 1,419.73 | 1,414.32 | 1,414.32 | 1,426.2 | 1,402.29 | 57 |
| November 04, 2025 | 1,425.94 | 1,426.33 | 1,426.33 | 1,426.33 | 1,425.94 | 4 |
| November 03, 2025 | 1,418.48 | 1,393.72 | 1,393.72 | 1,418.48 | 1,393.72 | 5 |
| October 31, 2025 | 1,419.54 | 1,419.54 | 1,419.54 | 1,419.54 | 1,419.54 | 1 |
| October 30, 2025 | 1,382.83 | 1,382.83 | 1,382.83 | 1,382.83 | 1,382.83 | 18 |
| October 29, 2025 | 1,402.37 | 1,389.23 | 1,389.23 | 1,402.37 | 1,389.23 | 11 |
| October 28, 2025 | 1,417.02 | 1,402.17 | 1,402.17 | 1,418.01 | 1,402.17 | 74 |
| October 27, 2025 | 1,398.75 | 1,417.02 | 1,417.02 | 1,432.3 | 1,398.75 | 65 |
| October 24, 2025 | 1,433.71 | 1,426.65 | 1,426.65 | 1,433.71 | 1,426.65 | 72 |
| October 23, 2025 | 1,404.13 | 1,421.76 | 1,421.76 | 1,421.76 | 1,404.13 | 7 |
| October 22, 2025 | 1,382.83 | 1,382.83 | 1,382.83 | 1,382.83 | 1,382.83 | 4 |
| October 21, 2025 | 1,361.85 | 1,384.53 | 1,384.53 | 1,384.53 | 1,361.85 | 85 |
| October 20, 2025 | 1,361.32 | 1,361.85 | 1,373.89 | 1,373.89 | 1,361.32 | 30 |
| October 17, 2025 | 1,351.5 | 1,335.48 | 1,335.48 | 1,351.5 | 1,335.48 | 10 |
| October 16, 2025 | 1,316.9 | 1,316.9 | 1,316.9 | 1,316.9 | 1,316.9 | 10 |
| October 15, 2025 | 1,321.99 | 1,316.9 | 1,316.9 | 1,321.99 | 1,316.9 | 56 |
| October 14, 2025 | 1,285.49 | 1,285.49 | 1,285.49 | 1,285.49 | 1,285.49 | 4 |
| October 13, 2025 | 1,285 | 1,299.96 | 1,299.96 | 1,299.96 | 1,285 | 25 |
| October 10, 2025 | 1,288.28 | 1,270.64 | 1,270.64 | 1,298.73 | 1,270.64 | 25 |
| October 09, 2025 | 1,337.96 | 1,307.97 | 1,307.97 | 1,337.96 | 1,307.97 | 87 |
| October 08, 2025 | 1,337.96 | 1,337.96 | 1,337.96 | 1,337.96 | 1,337.96 | 27 |
| October 07, 2025 | 1,340.77 | 1,347 | 1,347 | 1,347 | 1,340.77 | 22 |
| October 06, 2025 | 1,307.7 | 1,307.7 | 1,307.7 | 1,307.7 | 1,307.7 | 40 |
| October 03, 2025 | 1,312.27 | 1,322.22 | 1,322.22 | 1,322.22 | 1,312.27 | 87 |
| October 02, 2025 | 1,272.41 | 1,290.49 | 1,290.49 | 1,290.49 | 1,272.41 | 45 |
| October 01, 2025 | 1,256.86 | 1,272.41 | 1,272.41 | 1,272.41 | 1,255.17 | 16 |
| September 30, 2025 | 1,197.32 | 1,197.32 | 1,197.32 | 1,197.32 | 1,197.32 | 15 |
| September 29, 2025 | 1,215.34 | 1,215.34 | 1,215.34 | 1,215.34 | 1,215.34 | 8 |
| September 26, 2025 | 1,217.07 | 1,217.07 | 1,217.07 | 1,217.07 | 1,217.07 | 2 |
| September 25, 2025 | 1,238.61 | 1,238.61 | 1,238.61 | 1,238.61 | 1,238.61 | 88 |
| September 24, 2025 | 1,238.61 | 1,238.61 | 1,238.61 | 1,238.61 | 1,238.61 | 26 |
| September 22, 2025 | 1,272.11 | 1,258.57 | 1,258.57 | 1,272.11 | 1,258.57 | 25 |
| September 19, 2025 | 1,293.6 | 1,279.4 | 1,279.4 | 1,293.6 | 1,279.4 | 61 |
| September 18, 2025 | 1,263.24 | 1,293.6 | 1,293.6 | 1,293.6 | 1,263.24 | 87 |
| September 17, 2025 | 1,263.24 | 1,263.24 | 1,263.24 | 1,263.24 | 1,263.24 | 21 |
| September 16, 2025 | 1,255.39 | 1,263.24 | 1,263.24 | 1,263.24 | 1,255.39 | 119 |
| September 15, 2025 | 1,255.39 | 1,255.39 | 1,255.39 | 1,255.39 | 1,255.39 | 33 |
| September 12, 2025 | 1,283.55 | 1,283.55 | 1,283.55 | 1,283.55 | 1,283.55 | 153 |
| September 11, 2025 | 1,275.7 | 1,283.55 | 1,283.55 | 1,283.55 | 1,275.7 | 7 |
| September 10, 2025 | 1,275.7 | 1,275.7 | 1,275.7 | 1,275.7 | 1,275.7 | 18 |